Nexus Gold (TSV: NXS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2024 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,000 | +0.00(+0.00%) |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 61,000 | +0.00(+0.00%) |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 217,589 | +0.01(+33.33%) |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 284,951 | -0.01(-25.00%) |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | +0.00(+0.00%) |
| Apr 11, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Apr 09, 2024 | 0.0200 | 0 | -0.01(-20.00%) | |||
| Apr 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 59,000 | +0.01(+25.00%) |
| Apr 05, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 29,630 | -0.01(-20.00%) |
| Apr 03, 2024 | 0.0250 | 0 | +0.01(+25.00%) | |||
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 | +0.00(+0.00%) |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,900 | +0.00(+0.00%) |
| Mar 28, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,420 | +0.00(+0.00%) |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 | -0.01(-20.00%) |
| Mar 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.01(+25.00%) |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,000 | +0.00(+0.00%) |
| Mar 21, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 288,800 | +0.00(+0.00%) |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 45,000 | -0.01(-20.00%) |
| Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 | +0.00(+0.00%) |
| Mar 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,275 | +0.00(+0.00%) |
| Mar 13, 2024 | 0.0250 | 200 | +0.01(+25.00%) | |||
| Mar 11, 2024 | 0.0200 | 0 | -0.01(-20.00%) | |||
| Mar 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
| Mar 07, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 98,500 | +0.00(+0.00%) |
| Mar 06, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 829,627 | +0.01(+66.67%) |
| Mar 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 58,798 | +0.00(+0.00%) |
| Mar 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,900 | +0.00(+0.00%) |
| Mar 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 842,417 | +0.00(+0.00%) |
| Feb 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | +0.00(+0.00%) |
| Feb 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 | +0.00(+0.00%) |
| Feb 26, 2024 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Feb 22, 2024 | 0.0200 | 0 | +0.01(+33.33%) | |||
| Feb 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,383 | +0.00(+0.00%) |
| Feb 16, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Feb 05, 2024 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Feb 02, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 34,274 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.0200 | 0 | +0.01(+33.33%) | |||
| Jan 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | +0.00(+0.00%) |
| Jan 24, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 35,000 | +0.00(+0.00%) |
| Jan 19, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | +0.00(+0.00%) |
| Jan 16, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | -0.01(-25.00%) |
| Jan 09, 2024 | 0.0200 | 0 | +0.01(+33.33%) | |||
| Jan 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | -0.01(-25.00%) |
| Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 | +0.00(+0.00%) |
| Jan 02, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 0.0200 | 0 | +0.01(+33.33%) | |||
| Dec 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,080 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 22,820 | +0.00(+0.00%) |
| Dec 21, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,700 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0150 | 400 | -0.01(-25.00%) | |||
| Dec 13, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Dec 07, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 48,000 | +0.00(+0.00%) |
| Dec 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 | +0.00(+0.00%) |
| Dec 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,527 | +0.00(+0.00%) |
| Dec 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,672 | +0.00(+0.00%) |
| Dec 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,945 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,600 | -0.01(-20.00%) |
| Nov 29, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 181,000 | +0.00(+0.00%) |
| Nov 28, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 9,000 | +0.00(+0.00%) |
| Nov 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
| Nov 16, 2023 | 0.0250 | 0 | +0.01(+25.00%) | |||
| Nov 13, 2023 | 0.0200 | 0.0200 | 2,060 | -0.01(-20.00%) | ||
| Nov 10, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
| Nov 09, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,600 | +0.01(+25.00%) |
| Nov 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,800 | +0.00(+0.00%) |
| Nov 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,222 | -0.01(-20.00%) |
| Nov 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,600 | +0.01(+25.00%) |
| Nov 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,600 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.